Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 335,23 | 354,97 | 334,42 | 349,07 | 4,67% | - |
| 25.02.2021 | 347,47 | 350,89 | 328,21 | 333,50 | -5,16% | - |
| 24.02.2021 | 333,25 | 354,33 | 331,82 | 351,64 | 3,57% | - |
| 23.02.2021 | 324,32 | 344,83 | 322,99 | 339,51 | 1,18% | - |
| 22.02.2021 | 343,51 | 344,68 | 328,33 | 335,57 | -4,67% | - |
| 19.02.2021 | 348,26 | 357,67 | 346,69 | 352,00 | 2,14% | - |
| 18.02.2021 | 319,86 | 354,23 | 319,20 | 344,63 | 13,60% | - |
| 17.02.2021 | 291,60 | 303,83 | 284,52 | 303,36 | 8,58% | - |
| 16.02.2021 | 287,19 | 288,67 | 278,02 | 279,41 | -4,49% | - |
| 12.02.2021 | 293,58 | 295,77 | 290,05 | 292,55 | -1,09% | - |
| 11.02.2021 | 289,80 | 297,27 | 288,32 | 295,77 | 1,59% | - |
| 10.02.2021 | 285,53 | 295,70 | 283,04 | 291,14 | 2,96% | - |
| 09.02.2021 | 282,81 | 287,17 | 277,70 | 282,79 | 0,05% | - |
| 08.02.2021 | 276,69 | 283,26 | 276,42 | 282,64 | 2,03% | - |
| 05.02.2021 | 279,27 | 281,02 | 275,05 | 277,01 | -0,61% | - |
| 04.02.2021 | 0,00 | 278,71 | 0,00 | 278,71 | 0,54% | - |
| 03.02.2021 | 275,76 | 283,20 | 274,58 | 277,22 | 0,59% | - |
| 02.02.2021 | 275,58 | 275,58 | 275,58 | 275,58 | 6,35% | - |
| 01.02.2021 | 252,63 | 262,39 | 251,30 | 259,12 | 4,75% | - |
| 29.01.2021 | 248,75 | 251,20 | 242,44 | 247,38 | -0,74% | - |
| 28.01.2021 | 246,35 | 250,85 | 243,27 | 249,22 | 1,82% | - |
| 27.01.2021 | 241,61 | 248,46 | 240,37 | 244,77 | -1,04% | - |
| 26.01.2021 | 252,16 | 255,51 | 244,72 | 247,34 | -2,97% | - |
| 25.01.2021 | 253,61 | 256,61 | 246,55 | 254,92 | 1,93% | - |
| 22.01.2021 | 248,27 | 250,52 | 247,41 | 250,09 | 0,25% | - |
| 21.01.2021 | 250,56 | 251,89 | 246,96 | 249,46 | -1,17% | - |
| 20.01.2021 | 255,45 | 259,76 | 248,06 | 252,41 | 0,81% | - |
| 19.01.2021 | 242,45 | 250,86 | 240,43 | 250,39 | 3,90% | - |
| 15.01.2021 | 244,66 | 248,16 | 240,48 | 241,00 | -2,91% | - |
| 14.01.2021 | 256,48 | 256,48 | 247,76 | 248,23 | -2,40% | - |
| 13.01.2021 | 258,02 | 260,33 | 250,72 | 254,33 | -2,58% | - |
| 12.01.2021 | 261,25 | 261,57 | 261,02 | 261,08 | -1,79% | - |
| 11.01.2021 | 268,08 | 272,17 | 265,20 | 265,82 | 0,99% | - |
| 08.01.2021 | 256,74 | 267,13 | 256,16 | 263,20 | 4,27% | - |
| 07.01.2021 | 254,76 | 257,58 | 252,18 | 252,42 | 1,44% | - |
| 06.01.2021 | 253,55 | 254,63 | 247,58 | 248,85 | -4,12% | - |
| 05.01.2021 | 255,20 | 260,07 | 252,88 | 259,54 | 2,53% | - |
| 04.01.2021 | 253,94 | 253,99 | 247,22 | 253,13 | 1,49% | - |
| 31.12.2020 | 254,84 | 255,25 | 248,54 | 249,43 | -3,04% | - |
| 30.12.2020 | 257,38 | 263,88 | 254,20 | 257,26 | 1,79% | - |
| 29.12.2020 | 251,46 | 254,38 | 249,01 | 252,74 | -2,49% | - |
| 28.12.2020 | 255,47 | 259,20 | 249,10 | 259,20 | -2,53% | - |
| 24.12.2020 | 265,23 | 274,97 | 264,38 | 265,93 | -1,18% | - |
| 23.12.2020 | 266,92 | 271,02 | 266,92 | 269,11 | -1,24% | - |
| 22.12.2020 | 275,73 | 277,63 | 269,30 | 272,49 | 1,13% | - |
| 21.12.2020 | 267,67 | 271,07 | 265,25 | 269,45 | 19,98% | - |
| 18.12.2020 | 266,54 | 274,85 | 224,58 | 224,58 | -13,34% | - |
| 17.12.2020 | 276,49 | 277,32 | 259,15 | 259,15 | -3,71% | - |
| 16.12.2020 | 267,54 | 276,36 | 266,89 | 269,13 | 3,88% | - |
| 15.12.2020 | 259,97 | 261,72 | 248,38 | 259,08 | 1,62% | - |
| 14.12.2020 | 260,89 | 261,27 | 254,96 | 254,96 | -5,78% | - |
| 11.12.2020 | 266,41 | 270,60 | 243,21 | 270,60 | -0,11% | - |
| 10.12.2020 | 271,92 | 282,20 | 262,25 | 270,89 | 5,79% | - |
| 09.12.2020 | 252,75 | 256,07 | 231,77 | 256,07 | 7,97% | - |
| 08.12.2020 | 255,36 | 260,67 | 237,18 | 237,18 | -4,58% | - |
| 07.12.2020 | 254,51 | 262,50 | 0,00 | 248,56 | 0,34% | - |
| 04.12.2020 | 255,18 | 258,67 | 247,71 | 247,71 | -5,13% | - |
| 03.12.2020 | 258,51 | 261,11 | 252,79 | 261,11 | 3,99% | - |
| 02.12.2020 | 250,04 | 255,40 | 213,34 | 251,09 | 0,36% | - |
| 01.12.2020 | 252,06 | 257,10 | 246,77 | 250,18 | -2,72% | - |
| 30.11.2020 | 254,76 | 273,00 | 246,69 | 257,17 | 2,73% | - |
| 27.11.2020 | 256,13 | 263,27 | 250,33 | 250,33 | -2,18% | - |
| 25.11.2020 | 255,25 | 256,89 | 249,27 | 255,91 | 3,16% | - |
| 24.11.2020 | 244,68 | 251,16 | 241,57 | 248,05 | 0,11% | - |
| 23.11.2020 | 251,17 | 255,72 | 247,68 | 247,79 | -3,74% | - |
| 20.11.2020 | 259,55 | 260,72 | 252,15 | 257,41 | -1,48% | - |
| 19.11.2020 | 254,45 | 261,29 | 252,97 | 261,28 | 4,88% | - |
| 18.11.2020 | 246,07 | 251,37 | 244,40 | 249,13 | -2,05% | - |
| 17.11.2020 | 249,26 | 254,35 | 247,26 | 254,35 | 5,61% | - |
| 16.11.2020 | 240,00 | 246,25 | 237,02 | 240,83 | -1,26% | - |
| 13.11.2020 | 250,04 | 250,68 | 242,36 | 243,91 | -4,33% | - |
| 12.11.2020 | 256,17 | 258,07 | 250,84 | 254,96 | -5,57% | - |
| 11.11.2020 | 264,97 | 279,53 | 259,27 | 269,99 | 10,86% | - |
| 10.11.2020 | 246,72 | 248,15 | 233,42 | 243,55 | -4,42% | - |
| 09.11.2020 | 250,02 | 264,61 | 250,02 | 254,80 | -10,89% | - |
| 06.11.2020 | 271,85 | 287,31 | 271,85 | 285,94 | 2,90% | - |
| 05.11.2020 | 272,01 | 281,05 | 0,00 | 277,88 | 4,56% | - |
| 04.11.2020 | 258,98 | 268,27 | 258,88 | 265,76 | 8,63% | - |
| 03.11.2020 | 256,50 | 256,50 | 243,61 | 244,65 | -2,25% | - |
| 02.11.2020 | 0,00 | 258,49 | 0,00 | 250,29 | 1,70% | - |
| 30.10.2020 | 256,93 | 257,27 | 0,00 | 246,11 | -7,21% | - |
| 29.10.2020 | 264,17 | 267,50 | 261,05 | 265,24 | 0,75% | - |
| 28.10.2020 | 261,32 | 268,22 | 258,05 | 263,26 | -2,34% | - |
| 27.10.2020 | 265,73 | 269,56 | 265,73 | 269,55 | 1,63% | - |
| 26.10.2020 | 266,77 | 268,38 | 259,35 | 265,23 | -2,46% | - |
| 23.10.2020 | 267,35 | 275,22 | 265,94 | 271,93 | 2,77% | - |
| 22.10.2020 | 276,74 | 276,88 | 262,76 | 264,60 | -0,81% | - |
| 21.10.2020 | 283,96 | 284,38 | 266,76 | 266,76 | -4,24% | - |
| 20.10.2020 | 280,17 | 283,56 | 277,88 | 278,57 | 0,20% | - |
| 19.10.2020 | 0,00 | 284,61 | 0,00 | 278,02 | 0,85% | - |
| 16.10.2020 | 284,15 | 286,17 | 275,55 | 275,69 | -2,95% | - |
| 15.10.2020 | 285,04 | 286,28 | 277,51 | 284,08 | -0,30% | - |
| 14.10.2020 | 294,81 | 295,95 | 281,80 | 284,92 | -3,54% | - |
| 13.10.2020 | 297,12 | 297,58 | 292,07 | 295,38 | 1,68% | - |
| 12.10.2020 | 286,77 | 292,92 | 286,77 | 290,49 | -0,50% | - |
| 09.10.2020 | 282,55 | 293,45 | 282,55 | 291,95 | 4,49% | - |
| 08.10.2020 | 283,89 | 285,26 | 276,48 | 279,42 | -0,75% | - |
| 07.10.2020 | 267,17 | 283,27 | 267,17 | 281,52 | 6,05% | - |
| 06.10.2020 | 271,60 | 274,63 | 261,84 | 265,45 | -0,68% | - |
| 05.10.2020 | 266,61 | 267,51 | 266,61 | 267,27 | 5,45% | - |